Buzzi S.p.A. (BIT:BZU)
Italy · Delayed Price · Currency is EUR 48.36
-1.06 (-2.14%)
Oct 10, 2025, 5:36 PM CET
Buzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 49.58 | 50.20 | 48.36 | 48.36 | 48.36 | -2.14% | 673,040 |
| Oct 9, 2025 | 47.32 | 49.54 | 47.28 | 49.42 | 49.42 | 5.06% | 970,201 |
| Oct 8, 2025 | 46.50 | 47.48 | 46.50 | 47.04 | 47.04 | 0.86% | 317,721 |
| Oct 7, 2025 | 46.32 | 47.22 | 46.20 | 46.64 | 46.64 | 0.34% | 392,500 |
| Oct 6, 2025 | 46.44 | 46.86 | 45.80 | 46.48 | 46.48 | 0.52% | 499,219 |
| Oct 3, 2025 | 47.02 | 47.08 | 45.80 | 46.24 | 46.24 | -0.77% | 592,495 |
| Oct 2, 2025 | 47.02 | 47.38 | 46.60 | 46.60 | 46.60 | -0.38% | 315,517 |
| Oct 1, 2025 | 46.44 | 46.80 | 46.08 | 46.78 | 46.78 | 0.04% | 386,677 |
| Sep 30, 2025 | 46.82 | 47.50 | 46.06 | 46.76 | 46.76 | 0.43% | 632,796 |
| Sep 29, 2025 | 47.96 | 48.22 | 46.26 | 46.56 | 46.56 | -2.31% | 563,682 |
| Sep 26, 2025 | 47.20 | 47.66 | 47.06 | 47.66 | 47.66 | 1.23% | 397,214 |
| Sep 25, 2025 | 47.60 | 47.74 | 45.56 | 47.08 | 47.08 | -1.83% | 696,373 |
| Sep 24, 2025 | 47.78 | 48.20 | 47.48 | 47.96 | 47.96 | -0.21% | 179,645 |
| Sep 23, 2025 | 48.52 | 48.62 | 47.74 | 48.06 | 48.06 | -0.29% | 375,235 |
| Sep 22, 2025 | 48.10 | 48.58 | 47.98 | 48.20 | 48.20 | -0.21% | 194,676 |
| Sep 19, 2025 | 48.08 | 48.72 | 48.08 | 48.30 | 48.30 | 0.54% | 1,337,775 |
| Sep 18, 2025 | 47.48 | 48.80 | 47.44 | 48.04 | 48.04 | 1.44% | 443,382 |
| Sep 17, 2025 | 48.22 | 48.34 | 47.20 | 47.36 | 47.36 | -1.74% | 284,226 |
| Sep 16, 2025 | 48.98 | 48.98 | 48.12 | 48.20 | 48.20 | -0.45% | 340,768 |
| Sep 15, 2025 | 48.88 | 48.96 | 48.12 | 48.42 | 48.42 | -0.29% | 351,708 |
| Sep 12, 2025 | 49.10 | 49.64 | 48.22 | 48.56 | 48.56 | -0.65% | 450,681 |
| Sep 11, 2025 | 48.14 | 50.00 | 47.38 | 48.88 | 48.88 | 6.77% | 1,438,336 |
| Sep 10, 2025 | 45.50 | 46.08 | 45.26 | 45.78 | 45.78 | 0.22% | 293,966 |
| Sep 9, 2025 | 45.16 | 45.94 | 44.98 | 45.68 | 45.68 | 1.15% | 486,182 |
| Sep 8, 2025 | 44.42 | 45.32 | 44.40 | 45.16 | 45.16 | 2.08% | 240,982 |
| Sep 5, 2025 | 44.72 | 44.92 | 44.12 | 44.24 | 44.24 | -0.72% | 253,959 |
| Sep 4, 2025 | 43.48 | 44.66 | 43.18 | 44.56 | 44.56 | 2.01% | 399,567 |
| Sep 3, 2025 | 44.40 | 45.10 | 43.38 | 43.68 | 43.68 | -1.00% | 433,536 |
| Sep 2, 2025 | 44.70 | 45.26 | 43.98 | 44.12 | 44.12 | 0.27% | 716,498 |
| Sep 1, 2025 | 43.50 | 44.10 | 43.50 | 44.00 | 44.00 | 1.43% | 227,697 |
| Aug 29, 2025 | 43.78 | 44.16 | 43.36 | 43.38 | 43.38 | -1.45% | 226,152 |
| Aug 28, 2025 | 43.86 | 44.24 | 43.78 | 44.02 | 44.02 | 0.32% | 175,503 |
| Aug 27, 2025 | 43.82 | 44.26 | 43.66 | 43.88 | 43.88 | -0.14% | 343,516 |
| Aug 26, 2025 | 43.50 | 44.42 | 43.36 | 43.94 | 43.94 | -0.05% | 323,679 |
| Aug 25, 2025 | 43.78 | 44.12 | 43.58 | 43.96 | 43.96 | 0.37% | 316,013 |
| Aug 22, 2025 | 43.06 | 44.26 | 42.88 | 43.80 | 43.80 | 1.15% | 345,673 |
| Aug 21, 2025 | 43.70 | 43.76 | 43.14 | 43.30 | 43.30 | -1.23% | 414,075 |
| Aug 20, 2025 | 44.34 | 44.72 | 43.76 | 43.84 | 43.84 | -2.10% | 538,391 |
| Aug 19, 2025 | 43.62 | 44.78 | 43.62 | 44.78 | 44.78 | 2.66% | 680,556 |
| Aug 18, 2025 | 44.20 | 44.26 | 43.10 | 43.62 | 43.62 | -1.09% | 548,248 |
| Aug 14, 2025 | 42.90 | 44.18 | 42.90 | 44.10 | 44.10 | 2.65% | 617,548 |
| Aug 13, 2025 | 43.62 | 43.62 | 42.94 | 42.96 | 42.96 | -0.83% | 339,219 |
| Aug 12, 2025 | 42.36 | 43.40 | 42.30 | 43.32 | 43.32 | 2.41% | 586,007 |
| Aug 11, 2025 | 43.24 | 43.78 | 42.06 | 42.30 | 42.30 | -2.62% | 531,567 |
| Aug 8, 2025 | 42.78 | 43.66 | 42.46 | 43.44 | 43.44 | 1.78% | 737,365 |
| Aug 7, 2025 | 40.80 | 43.20 | 40.62 | 42.68 | 42.68 | 5.23% | 1,160,128 |
| Aug 6, 2025 | 40.52 | 41.40 | 40.20 | 40.56 | 40.56 | -0.15% | 956,609 |
| Aug 5, 2025 | 44.00 | 44.76 | 40.42 | 40.62 | 40.62 | -8.68% | 1,733,770 |
| Aug 4, 2025 | 44.32 | 44.72 | 43.92 | 44.48 | 44.48 | 1.00% | 431,390 |
| Aug 1, 2025 | 45.20 | 45.22 | 44.04 | 44.04 | 44.04 | -3.67% | 247,125 |